Dark

IWM20260918C330
IWM Sep 18 2026 330.00 Call (IWM260918C00330000)
option OPRA

EOD

Jun 30, 2026

2.36+4.425%(+0.10)548

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.2300	2.4900	2.2300	2.3600	+4.425%	548	12,758	0.000%
2026-06-29	2.5100	2.5100	2.0000	2.2600	-13.410%	359	12,308	+4.425%
2026-06-26	2.8000	3.1300	2.4800	2.6100	-17.143%	275	12,173	-9.579%
2026-06-25	3.3700	3.6000	2.7700	3.1500	+18.868%	459	12,030	-25.079%
2026-06-24	2.9300	3.2600	2.5900	2.6500	-0.749%	381	11,965	-10.943%
2026-06-23	2.7000	2.9900	2.5700	2.6700	-10.403%	85	12,078	-11.610%
2026-06-22	3.0500	3.2000	2.9200	2.9800	+13.740%	60	12,016	-20.805%
2026-06-18	2.5000	2.6500	2.1700	2.6200	+29.703%	284	11,331	-9.924%
2026-06-17	2.2300	2.7300	2.0200	2.0200	-7.339%	414	11,331	+16.832%
2026-06-16	3.0000	3.0000	2.1800	2.1800	-21.300%	241	11,331	+8.257%
2026-06-15	3.3600	3.5400	2.7400	2.7700	+1.465%	948	11,157	-14.801%
2026-06-12	2.8200	3.2100	2.7300	2.7300	+25.229%	45	10,387	-13.553%
2026-06-11	2.0400	2.3800	1.9100	2.1800	+21.111%	289	10,382	+8.257%
2026-06-10	1.7000	2.2500	1.7000	1.8000	+6.509%	83	10,618	+31.111%
2026-06-09	1.2400	1.6900	1.2400	1.6900	+6.962%	101	10,551	+39.645%
2026-06-08	1.6400	1.7200	1.5800	1.5800	+12.057%	7	10,641	+49.367%
2026-06-05	2.1900	2.1900	1.4100	1.4100	-50.000%	41	10,645	+67.376%
2026-06-04	2.6600	2.8800	2.5500	2.8200	+24.229%	32	10,649	-16.312%
2026-06-03	2.2100	2.2700	2.1300	2.2700	-20.629%	22	10,645	+3.965%
2026-06-02	2.7600	2.9200	2.7300	2.8600	+13.944%	17	10,635	-17.483%
2026-06-01	2.2400	2.5600	2.2400	2.5100	-6.343%	6	10,635	-5.976%
2026-05-29	3.0100	3.0100	2.6400	2.6800	-18.043%	72	10,640	-11.940%
2026-05-28	2.6900	3.2700	2.5800	3.2700	+7.566%	47	10,607	-27.829%
2026-05-27	3.0400	3.1400	2.9800	3.0400	+3.754%	758	10,586	-22.368%
2026-05-26	2.5800	2.9300	2.5800	2.9300	+31.390%	305	10,240	-19.454%
2026-05-22	1.9800	2.2300	1.9800	2.2300	+58.156%	219	10,197	+5.830%
2026-05-20	1.2300	1.4100	1.2300	1.4100	+53.261%	76	10,022	+67.376%
2026-05-19	0.9000	1.0600	0.8000	0.9200	-19.298%	325	9,954	+156.522%
2026-05-18	1.1800	1.1800	1.1400	1.1400	-18.571%	806	9,954	+107.018%
2026-05-15	1.7500	1.7500	1.4000	1.4000	-38.865%	169	9,954	+68.571%
2026-05-14	2.4200	2.4800	2.2900	2.2900	+8.531%	15	9,782	+3.057%
2026-05-13	1.9200	2.1100	1.9200	2.1100	+11.053%	24	9,799	+11.848%
2026-05-12	1.7400	1.9300	1.6100	1.9000	-25.197%	194	9,799	+24.211%
2026-05-11	2.4500	2.5400	2.4500	2.5400	+18.140%	168	9,799	-7.087%
2026-05-08	2.1600	2.2700	2.1000	2.1500	+6.965%	183	9,732	+9.767%
2026-05-07	2.3600	2.5000	2.0100	2.0100	-23.864%	1,166	9,723	+17.413%
2026-05-06	2.2800	2.6600	2.2800	2.6400	+28.780%	9,021	9,322	-10.606%
2026-05-05	1.8100	2.1200	1.8100	2.0500	+41.379%	114	377	+15.122%
2026-05-04	1.6000	1.6000	1.4100	1.4500	-13.690%	136	345	+62.759%
2026-05-01	1.6300	1.6800	1.6300	1.6800	+19.149%	34	331	+40.476%
2026-04-30	1.4000	1.4100	1.4000	1.4100	+5.224%	16	331	+67.376%
2026-04-28	1.4100	1.4100	1.3400	1.3400	-18.293%	10	336	+76.119%
2026-04-27	1.7900	1.7900	1.6400	1.6400	-11.828%	26	336	+43.902%
2026-04-23	1.8600	1.8600	1.8600	1.8600	+5.682%	40	310	+26.882%
2026-04-22	1.8800	1.9300	1.7400	1.7600	+0.571%	7	310	+34.091%
2026-04-21	2.1300	2.2200	1.7500	1.7500	-2.235%	40	308	+34.857%
2026-04-20	1.8500	1.8600	1.7900	1.7900	+6.548%	25	308	+31.844%
2026-04-17	1.4400	1.8300	1.4100	1.6800	+64.706%	123	290	+40.476%
2026-04-16	1.0200	1.0200	1.0200	1.0200	+8.511%	30	298	+131.373%
2026-04-14	0.8100	1.0100	0.8100	0.9400	+27.027%	56	298	+151.064%
2026-04-13	0.7100	0.7400	0.7100	0.7400	+34.545%	15	306	+218.919%
2026-03-27	0.5500	0.5500	0.5500	0.5500	-16.667%	1	296	+329.091%
2026-03-24	0.6600	0.6600	0.6600	0.6600	+22.222%	1	295	+257.576%
2026-03-19	0.5200	0.5400	0.5200	0.5400	-10.000%	20	294	+337.037%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-3.226%	10	284	+293.333%
2026-03-17	0.6200	0.6200	0.6200	0.6200	-7.463%	1	274	+280.645%
2026-03-16	0.6700	0.6700	0.6700	0.6700	-29.474%	20	275	+252.239%
2026-03-10	0.9600	0.9600	0.9500	0.9500	+25.000%	11	256	+148.421%
2026-03-09	0.7600	0.7600	0.7600	0.7600	-9.524%	25	250	+210.526%
2026-03-06	0.8800	0.8800	0.8400	0.8400	-15.152%	13	225	+180.952%
2026-03-05	0.9600	0.9900	0.9200	0.9900	-13.158%	23	217	+138.384%
2026-03-03	1.1500	1.1500	1.1400	1.1400	-10.236%	60	210	+107.018%
2026-02-27	1.2700	1.2700	1.2700	1.2700	-11.189%	5	177	+85.827%
2026-02-23	1.4300	1.4300	1.4300	1.4300	-15.882%	23	177	+65.035%
2026-02-20	1.7000	1.7000	1.7000	1.7000	+4.938%	1	177	+38.824%
2026-02-17	1.6200	1.6200	1.6200	1.6200	-11.957%	1	176	+45.679%
2026-02-13	1.8400	1.8400	1.8400	1.8400	-18.222%	8	167	+28.261%
2026-02-10	2.2500	2.2500	2.2500	2.2500	+37.195%	9	167	+4.889%
2026-02-04	1.9200	1.9200	1.6400	1.6400	-9.392%	6	158	+43.902%
2026-02-03	1.9800	1.9800	1.8100	1.8100	+13.125%	7	155	+30.387%
2026-01-30	1.7500	1.7500	1.6000	1.6000	-34.156%	3	154	+47.500%
2026-01-16	2.4300	2.4300	2.4300	2.4300	+20.896%	1	151	-2.881%
2026-01-13	2.0100	2.0100	2.0100	2.0100	+113.830%	1	151	+17.413%
2025-12-31	0.9400	0.9400	0.9400	0.9400	-21.008%	1	149	+151.064%
2025-12-29	1.1900	1.1900	1.1900	1.1900	-19.048%	4	149	+98.319%
2025-12-23	1.4700	1.4700	1.4700	1.4700	-15.029%	1	151	+60.544%
2025-12-22	1.7300	1.7300	1.7300	1.7300	+16.107%	1	151	+36.416%
2025-12-18	1.4900	1.4900	1.4900	1.4900	-34.649%	1	151	+58.389%
2025-12-10	2.3100	2.3100	2.2800	2.2800	+66.423%	3	150	+3.509%
2025-11-13	1.3700	1.3700	1.3700	1.3700	-13.291%	100	149	+72.263%
2025-11-07	1.5200	1.5800	1.5200	1.5800	-29.778%	15	149	+49.367%
2025-10-31	2.2500	2.2500	2.2500	2.2500	-15.094%	2	151	+4.889%
2025-10-29	2.6500	2.6500	2.6500	2.6500	+3.922%	11	153	-10.943%
2025-10-24	2.5500	2.5500	2.5500	2.5500	+29.442%	5	145	-7.451%
2025-10-17	1.9700	1.9700	1.9700	1.9700	-14.348%	5	145	+19.797%
2025-10-16	2.3000	2.3000	2.3000	2.3000	-18.728%	10	140	+2.609%
2025-10-15	2.8600	2.8600	2.7500	2.8300	+65.497%	22	130	-16.608%
2025-10-10	1.7100	1.7100	1.6700	1.7100	-26.293%	15	127	+38.012%
2025-10-03	2.3200	2.3200	2.3200	2.3200	+14.286%	2	115	+1.724%
2025-10-01	2.0600	2.0600	2.0300	2.0300	+14.689%	2	115	+16.256%
2025-09-12	1.7700	1.7700	1.7700	1.7700	+13.462%	2	115	+33.333%
2025-08-22	1.4500	1.5600	1.4500	1.5600	+36.842%	15	115	+51.282%
2025-08-21	1.1000	1.1400	1.1000	1.1400	+17.526%	8	118	+107.018%
2025-08-20	0.9600	0.9700	0.9600	0.9700	-12.613%	13	110	+143.299%
2025-08-19	1.1100	1.1100	1.1100	1.1100	-17.164%	10	111	+112.613%
2025-08-18	1.3400	1.3400	1.3400	1.3400	+5.512%	10	116	+76.119%
2025-08-14	1.2800	1.2800	1.2700	1.2700	-11.189%	6	107	+85.827%
2025-08-13	1.3500	1.4300	1.3500	1.4300	+68.235%	107	106	+65.035%
2025-08-04	0.8500	0.8500	0.8500	0.8500	+21.429%	3	17	+177.647%
2025-08-01	0.7000	0.7000	0.7000	0.7000	-36.364%	2	20	+237.143%
2025-07-17	1.1000	1.1000	1.1000	1.1000	+54.930%	10	18	+114.545%
2025-06-25	0.7600	0.7600	0.7100	0.7100	+14.516%	10	9	+232.394%
2025-05-27	0.6200	0.6200	0.6200	0.6200	-10.145%	10	13	+280.645%
2025-05-21	0.6900	0.6900	0.6900	0.6900	+50.000%	10	21	+242.029%
2025-04-08	0.4600	0.4600	0.4600	0.4600	-49.451%	10	11	+413.043%
2025-03-21	0.8700	0.9100	0.8700	0.9100	+1.111%	4	3	+159.341%
2025-03-12	0.9300	0.9300	0.9000	0.9000	-64.143%	2	3	+162.222%
2025-02-10	2.4600	2.5100	2.4600	2.5100	+15.138%	2	2	-5.976%
2025-02-03	2.1800	2.1800	2.1800	2.1800	0.000%	1	1	+8.257%